日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウシオ電機(6925)の株価時系列情報

ウシオ電機(6925)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 2,795 2,820 2,755 2,755 174,700
2005/12/29 2,780 2,825 2,770 2,800 298,100
2005/12/28 2,730 2,800 2,730 2,755 267,500
2005/12/27 2,760 2,785 2,725 2,735 480,800
2005/12/26 2,800 2,830 2,745 2,760 386,900
2005/12/22 2,935 2,935 2,845 2,875 447,900
2005/12/21 2,870 3,000 2,800 2,945 968,200
2005/12/20 2,750 2,750 2,695 2,710 473,500
2005/12/19 2,660 2,665 2,615 2,650 523,900
2005/12/16 2,650 2,685 2,620 2,655 487,300
2005/12/15 2,630 2,650 2,605 2,610 309,800
2005/12/14 2,690 2,710 2,625 2,625 439,800
2005/12/13 2,700 2,745 2,675 2,745 290,200
2005/12/12 2,700 2,740 2,670 2,695 248,300
2005/12/09 2,680 2,705 2,635 2,700 385,800
2005/12/08 2,700 2,725 2,625 2,625 329,500
2005/12/07 2,760 2,765 2,690 2,700 324,800
2005/12/06 2,790 2,790 2,760 2,760 446,800
2005/12/05 2,785 2,785 2,745 2,750 595,500
2005/12/02 2,775 2,790 2,720 2,745 409,000
2005/12/01 2,650 2,730 2,650 2,695 508,500
2005/11/30 2,735 2,735 2,675 2,675 299,300
2005/11/29 2,675 2,720 2,655 2,695 522,200
2005/11/28 2,695 2,800 2,660 2,745 572,600
2005/11/25 2,670 2,670 2,600 2,620 563,500
2005/11/24 2,600 2,680 2,600 2,670 996,000
2005/11/22 2,480 2,485 2,450 2,480 429,700
2005/11/21 2,480 2,520 2,460 2,480 502,200
2005/11/18 2,480 2,500 2,445 2,470 334,300
2005/11/17 2,465 2,485 2,425 2,475 306,000
2005/11/16 2,435 2,480 2,405 2,460 743,600
2005/11/15 2,470 2,470 2,410 2,430 784,000
2005/11/14 2,530 2,565 2,480 2,480 442,100
2005/11/11 2,545 2,545 2,510 2,515 696,200
2005/11/10 2,540 2,540 2,460 2,525 800,600
2005/11/09 2,450 2,575 2,440 2,550 1,272,200
2005/11/08 2,445 2,450 2,420 2,445 1,602,300
2005/11/07 2,385 2,410 2,305 2,395 853,300
2005/11/04 2,360 2,420 2,355 2,390 1,394,300
2005/11/02 2,190 2,265 2,190 2,240 831,800
2005/11/01 2,170 2,185 2,155 2,165 852,400
2005/10/31 2,155 2,185 2,135 2,160 1,221,000
2005/10/28 2,245 2,250 2,225 2,235 343,400
2005/10/27 2,220 2,245 2,200 2,240 500,800
2005/10/26 2,235 2,235 2,200 2,220 332,600
2005/10/25 2,250 2,250 2,195 2,235 371,800
2005/10/24 2,255 2,255 2,165 2,170 282,700
2005/10/21 2,195 2,195 2,155 2,185 602,600
2005/10/20 2,190 2,215 2,155 2,160 973,800
2005/10/19 2,180 2,230 2,140 2,230 725,100
2005/10/18 2,225 2,265 2,215 2,220 682,300
2005/10/17 2,185 2,305 2,180 2,265 1,379,300
2005/10/14 2,215 2,255 2,210 2,225 1,022,900
2005/10/13 2,235 2,240 2,175 2,210 980,300
2005/10/12 2,255 2,280 2,240 2,240 711,500
2005/10/11 2,240 2,290 2,230 2,255 970,300
2005/10/07 2,310 2,335 2,225 2,275 1,282,300
2005/10/06 2,380 2,380 2,330 2,350 1,043,000
2005/10/05 2,440 2,450 2,410 2,420 1,001,500
2005/10/04 2,410 2,470 2,395 2,435 587,500
2005/10/03 2,400 2,440 2,370 2,410 766,800
2005/09/30 2,330 2,370 2,250 2,305 800,700
2005/09/29 2,440 2,440 2,335 2,345 576,800
2005/09/28 2,330 2,470 2,330 2,435 738,200
2005/09/27 2,365 2,400 2,310 2,325 702,400
2005/09/26 2,375 2,415 2,370 2,415 443,900
2005/09/22 2,470 2,470 2,330 2,370 848,600
2005/09/21 2,480 2,485 2,450 2,465 377,800
2005/09/20 2,450 2,480 2,410 2,480 306,200
2005/09/16 2,490 2,490 2,385 2,400 630,100
2005/09/15 2,460 2,550 2,450 2,490 1,029,600
2005/09/14 2,310 2,400 2,300 2,380 702,300
2005/09/13 2,305 2,310 2,285 2,300 359,900
2005/09/12 2,320 2,320 2,290 2,305 327,400
2005/09/09 2,280 2,280 2,240 2,270 364,200
2005/09/08 2,270 2,270 2,200 2,255 194,200
2005/09/07 2,295 2,295 2,270 2,280 352,900
2005/09/06 2,300 2,305 2,250 2,265 450,600
2005/09/05 2,245 2,305 2,235 2,300 578,400
2005/09/02 2,195 2,245 2,185 2,225 444,300
2005/09/01 2,180 2,200 2,180 2,185 149,300
2005/08/31 2,170 2,195 2,170 2,180 263,800
2005/08/30 2,170 2,205 2,170 2,200 233,400
2005/08/29 2,190 2,190 2,160 2,165 156,000
2005/08/26 2,160 2,200 2,155 2,190 347,900
2005/08/25 2,195 2,200 2,160 2,165 404,700
2005/08/24 2,210 2,225 2,180 2,210 649,400
2005/08/23 2,165 2,220 2,165 2,205 1,023,500
2005/08/22 2,135 2,160 2,125 2,155 448,400
2005/08/19 2,145 2,145 2,125 2,145 452,300
2005/08/18 2,170 2,170 2,130 2,145 725,000
2005/08/17 2,175 2,175 2,160 2,165 387,600
2005/08/16 2,150 2,170 2,145 2,160 548,800
2005/08/15 2,170 2,170 2,115 2,145 248,300
2005/08/12 2,150 2,170 2,145 2,165 689,900
2005/08/11 2,170 2,180 2,140 2,145 711,900
2005/08/10 2,125 2,165 2,125 2,160 684,000
2005/08/09 2,095 2,145 2,095 2,135 622,500
2005/08/08 2,085 2,130 2,070 2,120 953,000
2005/08/05 2,075 2,115 2,055 2,080 747,100
2005/08/04 2,075 2,080 2,045 2,065 651,900
2005/08/03 2,080 2,080 2,035 2,035 694,200
2005/08/02 2,120 2,135 2,070 2,080 733,300
2005/08/01 2,100 2,135 2,080 2,135 1,530,000
2005/07/29 2,175 2,210 2,175 2,200 491,300
2005/07/28 2,190 2,195 2,180 2,180 319,300
2005/07/27 2,200 2,220 2,185 2,190 376,500
2005/07/26 2,200 2,215 2,190 2,205 445,600
2005/07/25 2,215 2,250 2,195 2,195 664,800
2005/07/22 2,180 2,215 2,180 2,200 1,093,900
2005/07/21 2,155 2,245 2,150 2,220 2,098,600
2005/07/20 2,125 2,170 2,120 2,150 1,217,400
2005/07/19 2,065 2,140 2,065 2,140 2,165,000
2005/07/15 2,025 2,060 2,025 2,045 1,028,300
2005/07/14 2,035 2,035 2,015 2,020 542,400
2005/07/13 2,025 2,035 2,010 2,015 541,100
2005/07/12 2,020 2,050 2,015 2,050 735,500
2005/07/11 1,990 2,025 1,987 2,010 722,800
2005/07/08 1,969 1,986 1,965 1,970 515,000
2005/07/07 1,999 1,999 1,981 1,982 568,800
2005/07/06 2,020 2,020 1,999 2,005 592,700
2005/07/05 1,997 2,040 1,997 2,015 738,500
2005/07/04 1,983 2,020 1,981 2,005 615,100
2005/07/01 1,971 1,980 1,971 1,974 418,200
2005/06/30 1,994 1,994 1,973 1,975 282,300
2005/06/29 1,989 1,990 1,971 1,982 443,800
2005/06/28 1,978 1,991 1,953 1,990 761,700
2005/06/27 1,978 1,988 1,972 1,976 826,300
2005/06/24 1,989 1,990 1,955 1,969 1,713,100
2005/06/23 2,030 2,035 1,990 1,991 1,315,600
2005/06/22 2,050 2,055 2,040 2,045 309,700
2005/06/21 2,050 2,070 2,045 2,060 119,600
2005/06/20 2,060 2,065 2,050 2,060 121,900
2005/06/17 2,045 2,070 2,030 2,045 403,200
2005/06/16 2,060 2,075 2,040 2,040 227,000
2005/06/15 2,025 2,080 2,025 2,075 247,900
2005/06/14 2,020 2,050 2,020 2,030 118,500
2005/06/13 2,050 2,060 2,020 2,020 195,000
2005/06/10 2,055 2,075 2,045 2,055 406,700
2005/06/09 2,030 2,060 2,020 2,025 380,700
2005/06/08 2,050 2,050 2,030 2,035 304,100
2005/06/07 2,065 2,070 2,035 2,035 224,900
2005/06/06 2,070 2,080 2,045 2,060 406,600
2005/06/03 2,090 2,100 2,070 2,085 367,200
2005/06/02 2,125 2,160 2,110 2,125 681,700
2005/06/01 2,045 2,085 2,045 2,080 600,000
2005/05/31 2,110 2,120 2,095 2,100 587,000
2005/05/30 2,045 2,110 2,045 2,105 711,000
2005/05/27 2,010 2,030 2,010 2,030 345,000
2005/05/26 2,010 2,035 1,995 2,000 435,000
2005/05/25 2,030 2,035 2,010 2,015 188,000
2005/05/24 2,055 2,060 2,010 2,015 384,000
2005/05/23 2,060 2,060 2,020 2,030 164,000
2005/05/20 2,060 2,060 2,025 2,035 281,000
2005/05/19 2,015 2,030 1,996 2,030 349,000
2005/05/18 1,990 1,993 1,970 1,977 465,000
2005/05/17 2,000 2,020 1,975 1,990 582,000
2005/05/16 2,005 2,020 1,997 1,997 178,000
2005/05/13 2,020 2,020 2,005 2,005 189,000
2005/05/12 2,055 2,060 2,015 2,015 162,000
2005/05/11 2,025 2,060 2,005 2,055 291,000
2005/05/10 2,050 2,050 2,010 2,020 339,000
2005/05/09 2,075 2,075 2,025 2,055 268,000
2005/05/06 2,050 2,070 2,030 2,060 380,000
2005/05/02 1,996 2,040 1,990 2,035 310,000
2005/04/28 1,999 2,030 1,975 2,025 474,000
2005/04/27 1,985 1,990 1,966 1,978 861,000
2005/04/26 2,010 2,020 1,981 1,988 831,000
2005/04/25 1,995 2,030 1,986 2,010 481,000
2005/04/22 2,040 2,040 2,000 2,015 325,000
2005/04/21 2,000 2,005 1,962 1,996 975,000
2005/04/20 2,080 2,080 2,030 2,040 223,000
2005/04/19 2,000 2,055 1,985 2,040 511,000
2005/04/18 2,050 2,085 1,986 1,994 652,000
2005/04/15 2,090 2,095 2,055 2,080 491,000
2005/04/14 2,145 2,145 2,105 2,125 424,000
2005/04/13 2,160 2,175 2,150 2,165 319,000
2005/04/12 2,155 2,160 2,150 2,155 232,000
2005/04/11 2,150 2,160 2,140 2,160 236,000
2005/04/08 2,170 2,170 2,115 2,165 332,000
2005/04/07 2,130 2,175 2,125 2,175 509,000
2005/04/06 2,125 2,130 2,110 2,120 289,000
2005/04/05 2,075 2,115 2,070 2,105 473,000
2005/04/04 2,060 2,075 2,045 2,065 356,000
2005/04/01 2,045 2,060 2,030 2,060 180,000
2005/03/31 2,040 2,060 2,025 2,050 266,000
2005/03/30 1,999 2,030 1,999 2,025 403,000
2005/03/29 2,035 2,035 1,989 1,999 283,000
2005/03/28 2,050 2,070 2,040 2,045 132,000
2005/03/25 2,050 2,055 2,030 2,040 405,000
2005/03/24 2,050 2,090 2,015 2,020 548,000
2005/03/23 2,055 2,080 2,050 2,060 511,000
2005/03/22 2,100 2,100 2,070 2,075 248,000
2005/03/18 2,100 2,120 2,075 2,090 188,000
2005/03/17 2,115 2,120 2,085 2,100 226,000
2005/03/16 2,110 2,130 2,095 2,115 545,000
2005/03/15 2,110 2,150 2,110 2,110 215,000
2005/03/14 2,135 2,140 2,105 2,110 408,000
2005/03/11 2,175 2,180 2,140 2,150 825,000
2005/03/10 2,150 2,165 2,145 2,150 534,000
2005/03/09 2,180 2,190 2,170 2,180 302,000
2005/03/08 2,180 2,195 2,170 2,180 601,000
2005/03/07 2,200 2,205 2,190 2,200 576,000
2005/03/04 2,200 2,220 2,200 2,200 296,000
2005/03/03 2,195 2,205 2,185 2,200 418,000
2005/03/02 2,170 2,235 2,170 2,205 1,046,000
2005/03/01 2,130 2,155 2,105 2,150 426,000
2005/02/28 2,120 2,130 2,100 2,130 350,000
2005/02/25 2,095 2,140 2,095 2,125 464,000
2005/02/24 2,105 2,125 2,085 2,120 543,000
2005/02/23 2,080 2,095 2,040 2,080 594,000
2005/02/22 2,100 2,125 2,100 2,110 492,000
2005/02/21 2,075 2,115 2,055 2,080 751,000
2005/02/18 2,080 2,085 2,060 2,065 556,000
2005/02/17 2,095 2,105 2,085 2,085 461,000
2005/02/16 2,095 2,125 2,095 2,110 343,000
2005/02/15 2,130 2,140 2,100 2,120 565,000
2005/02/14 2,105 2,155 2,105 2,140 497,000
2005/02/10 2,100 2,110 2,080 2,105 430,000
2005/02/09 2,110 2,110 2,075 2,095 623,000
2005/02/08 2,150 2,150 2,090 2,105 628,000
2005/02/07 2,090 2,175 2,090 2,165 866,000
2005/02/04 2,065 2,085 2,050 2,085 497,000
2005/02/03 2,060 2,070 2,050 2,050 316,000
2005/02/02 2,050 2,090 2,050 2,085 600,000
2005/02/01 2,065 2,090 2,040 2,040 488,000
2005/01/31 2,080 2,155 2,080 2,105 929,000
2005/01/28 2,035 2,040 2,025 2,040 264,000
2005/01/27 2,030 2,070 2,025 2,065 613,000
2005/01/26 2,030 2,030 2,015 2,020 375,000
2005/01/25 2,020 2,035 2,020 2,025 371,000
2005/01/24 2,000 2,025 1,997 2,020 360,000
2005/01/21 2,010 2,010 1,992 1,995 650,000
2005/01/20 1,994 2,070 1,993 2,015 1,161,000
2005/01/19 1,960 2,010 1,960 1,993 2,351,000
2005/01/18 1,905 1,938 1,905 1,933 907,000
2005/01/17 1,887 1,910 1,870 1,901 463,000
2005/01/14 1,881 1,883 1,861 1,879 463,000
2005/01/13 1,897 1,902 1,879 1,881 263,000
2005/01/12 1,919 1,920 1,904 1,906 258,000
2005/01/11 1,907 1,922 1,894 1,910 431,000
2005/01/07 1,876 1,894 1,872 1,894 279,000
2005/01/06 1,870 1,880 1,866 1,877 313,000
2005/01/05 1,891 1,904 1,885 1,885 257,000
2005/01/04 1,909 1,911 1,904 1,910 47,000

このページの先頭へ